ASX - Delayed Quote
AUD
Life360, Inc. (360.AX)
21.04
+0.21
(+1.01%)
At close: October 30 at 4:16:26 PM GMT+11
Currency in AUD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
21.55 | 21.80 | 20.93 | 21.04 | 21.04 | 831,123 |
|
Oct 30, 2026
|
21.55 | 21.80 | 20.93 | 21.04 | 21.04 | 899,199 |
|
Oct 29, 2026
|
20.70 | 21.17 | 20.56 | 20.83 | 20.83 | 527,435 |
|
Oct 28, 2026
|
20.22 | 20.83 | 20.18 | 20.65 | 20.65 | 741,077 |
|
Oct 27, 2026
|
21.16 | 21.16 | 20.41 | 20.43 | 20.43 | 971,872 |
|
Oct 26, 2026
|
21.19 | 21.45 | 20.86 | 21.42 | 21.42 | 761,412 |
|
Oct 23, 2026
|
21.80 | 22.08 | 21.38 | 21.71 | 21.71 | 1,565,645 |
|
Oct 22, 2026
|
21.30 | 21.61 | 21.05 | 21.32 | 21.32 | 1,070,999 |
|
Oct 21, 2026
|
20.60 | 21.06 | 20.59 | 21.06 | 21.06 | 631,395 |
|
Oct 20, 2026
|
20.18 | 20.65 | 20.02 | 20.09 | 20.09 | 628,147 |
|
Oct 19, 2026
|
19.58 | 19.97 | 19.49 | 19.74 | 19.74 | 604,359 |
|
Oct 16, 2026
|
20.22 | 20.68 | 20.22 | 20.38 | 20.38 | 1,076,811 |
|
Oct 15, 2026
|
19.85 | 19.85 | 18.91 | 18.93 | 18.93 | 1,023,327 |
|
Oct 14, 2026
|
20.33 | 20.55 | 20.22 | 20.29 | 20.29 | 420,565 |
|
Oct 13, 2026
|
20.59 | 20.81 | 20.25 | 20.30 | 20.30 | 1,253,036 |
|
Oct 12, 2026
|
20.62 | 20.88 | 20.49 | 20.52 | 20.52 | 499,252 |
|
Oct 9, 2026
|
19.95 | 20.62 | 19.84 | 20.34 | 20.34 | 584,279 |
|
Oct 8, 2026
|
19.50 | 19.83 | 19.46 | 19.53 | 19.53 | 539,636 |
|
Oct 7, 2026
|
20.01 | 20.08 | 19.38 | 19.47 | 19.47 | 660,015 |
|
Oct 6, 2026
|
20.33 | 20.35 | 19.88 | 20.12 | 20.12 | 355,836 |
|
Oct 5, 2026
|
20.40 | 20.62 | 20.03 | 20.32 | 20.32 | 349,916 |
|
Oct 2, 2026
|
19.54 | 20.51 | 19.45 | 20.40 | 20.40 | 1,105,802 |
|
Oct 1, 2026
|
19.34 | 19.78 | 19.01 | 19.06 | 19.06 | 697,046 |
|
Sep 30, 2026
|
19.05 | 19.22 | 18.84 | 18.93 | 18.93 | 539,827 |
|
Sep 29, 2026
|
18.91 | 19.19 | 18.80 | 19.08 | 19.08 | 529,432 |
|
Sep 28, 2026
|
19.50 | 19.67 | 19.12 | 19.32 | 19.32 | 297,979 |
|
Sep 25, 2026
|
19.28 | 19.51 | 19.21 | 19.32 | 19.32 | 351,579 |
|
Sep 24, 2026
|
19.00 | 19.56 | 18.95 | 19.31 | 19.31 | 485,145 |
|
Sep 23, 2026
|
19.23 | 19.37 | 19.02 | 19.23 | 19.23 | 379,087 |
|
Sep 22, 2026
|
19.22 | 19.67 | 19.13 | 19.23 | 19.23 | 620,021 |
|
Sep 21, 2026
|
18.80 | 19.01 | 18.60 | 18.68 | 18.68 | 635,546 |
|
Sep 18, 2026
|
19.09 | 19.17 | 18.91 | 19.02 | 19.02 | 674,998 |
|
Sep 17, 2026
|
19.15 | 19.55 | 19.12 | 19.12 | 19.12 | 1,650,584 |
|
Sep 16, 2026
|
19.80 | 19.80 | 18.91 | 19.40 | 19.40 | 1,321,986 |
|
Sep 15, 2026
|
20.70 | 21.04 | 20.51 | 20.52 | 20.52 | 1,023,997 |
|
Sep 14, 2026
|
19.80 | 20.12 | 19.42 | 19.54 | 19.54 | 505,538 |
|
Sep 11, 2026
|
19.29 | 19.84 | 19.22 | 19.73 | 19.73 | 640,290 |
|
Sep 10, 2026
|
19.23 | 19.46 | 19.18 | 19.42 | 19.42 | 728,673 |
|
Sep 9, 2026
|
20.00 | 20.07 | 19.64 | 19.64 | 19.64 | 971,484 |
|
Sep 8, 2026
|
20.08 | 20.22 | 19.83 | 20.03 | 20.03 | 410,734 |
|
Sep 7, 2026
|
20.52 | 20.59 | 20.03 | 20.03 | 20.03 | 606,518 |
|
Sep 4, 2026
|
20.21 | 21.15 | 20.20 | 20.75 | 20.75 | 665,679 |
|
Sep 3, 2026
|
19.80 | 20.09 | 19.51 | 19.93 | 19.93 | 979,794 |
|
Sep 2, 2026
|
19.60 | 19.70 | 19.06 | 19.20 | 19.20 | 1,314,309 |
|
Sep 1, 2026
|
20.01 | 20.17 | 19.57 | 20.17 | 20.17 | 1,064,671 |
|
Aug 31, 2026
|
20.40 | 20.50 | 19.94 | 20.25 | 20.25 | 1,005,258 |
|
Aug 28, 2026
|
20.64 | 21.25 | 20.47 | 20.50 | 20.50 | 965,957 |
|
Aug 27, 2026
|
20.40 | 20.40 | 19.90 | 19.98 | 19.98 | 892,298 |
|
Aug 26, 2026
|
20.70 | 20.80 | 20.47 | 20.48 | 20.48 | 888,286 |
|
Aug 25, 2026
|
20.73 | 21.02 | 20.36 | 20.99 | 20.99 | 1,218,715 |
|
Aug 24, 2026
|
20.78 | 21.04 | 20.55 | 20.78 | 20.78 | 806,557 |
|
Aug 21, 2026
|
21.57 | 21.57 | 20.69 | 20.69 | 20.69 | 1,645,457 |
|
Aug 20, 2026
|
20.56 | 21.37 | 20.37 | 21.12 | 21.12 | 2,135,542 |
|
Aug 19, 2026
|
22.14 | 22.14 | 20.82 | 20.94 | 20.94 | 4,141,673 |
|
Aug 18, 2026
|
23.74 | 23.74 | 22.49 | 22.49 | 22.49 | 2,156,597 |
|
Aug 17, 2026
|
23.83 | 24.63 | 23.74 | 24.49 | 24.49 | 1,221,803 |
|
Aug 14, 2026
|
23.88 | 24.09 | 23.44 | 23.54 | 23.54 | 1,262,990 |
|
Aug 13, 2026
|
23.25 | 23.89 | 23.20 | 23.46 | 23.46 | 2,584,485 |
|
Aug 12, 2026
|
22.79 | 23.50 | 22.22 | 23.50 | 23.50 | 3,367,952 |
|
Aug 11, 2026
|
24.33 | 25.83 | 23.75 | 23.75 | 23.75 | 5,650,623 |
|
Aug 10, 2026
|
29.61 | 30.00 | 29.16 | 29.48 | 29.48 | 863,495 |
|
Aug 7, 2026
|
28.40 | 28.92 | 28.10 | 28.56 | 28.56 | 823,557 |
|
Aug 6, 2026
|
29.10 | 29.46 | 28.73 | 28.92 | 28.92 | 980,694 |
|
Aug 5, 2026
|
29.83 | 30.27 | 29.37 | 29.55 | 29.55 | 1,840,414 |
|
Aug 4, 2026
|
26.55 | 28.47 | 26.55 | 28.47 | 28.47 | 2,290,659 |
|
Aug 3, 2026
|
26.00 | 26.05 | 25.09 | 25.56 | 25.56 | 641,657 |
|
Jul 31, 2026
|
26.15 | 26.17 | 25.64 | 25.64 | 25.64 | 881,797 |
|
Jul 30, 2026
|
26.90 | 26.90 | 26.09 | 26.16 | 26.16 | 832,865 |
|
Jul 29, 2026
|
26.80 | 27.17 | 26.03 | 26.07 | 26.07 | 1,000,395 |
|
Jul 28, 2026
|
25.38 | 25.70 | 24.95 | 25.15 | 25.15 | 832,919 |
|
Jul 27, 2026
|
23.45 | 24.33 | 23.35 | 24.33 | 24.33 | 754,551 |
|
Jul 24, 2026
|
23.80 | 23.80 | 22.85 | 23.07 | 23.07 | 1,222,771 |
|
Jul 23, 2026
|
24.95 | 24.95 | 23.75 | 24.12 | 24.12 | 1,130,978 |
|
Jul 22, 2026
|
25.96 | 26.04 | 25.42 | 25.51 | 25.51 | 454,747 |
|
Jul 21, 2026
|
25.92 | 26.17 | 25.69 | 25.96 | 25.96 | 495,779 |
|
Jul 20, 2026
|
25.61 | 25.78 | 25.12 | 25.25 | 25.25 | 319,179 |
|
Jul 17, 2026
|
26.50 | 26.50 | 25.56 | 25.61 | 25.61 | 420,787 |
|
Jul 16, 2026
|
25.95 | 26.88 | 25.95 | 26.52 | 26.52 | 762,423 |
|
Jul 15, 2026
|
25.41 | 25.87 | 25.25 | 25.25 | 25.25 | 295,437 |
|
Jul 14, 2026
|
24.70 | 25.58 | 24.61 | 25.36 | 25.36 | 473,753 |
|
Jul 13, 2026
|
25.73 | 26.06 | 24.58 | 24.94 | 24.94 | 665,562 |
|
Jul 10, 2026
|
26.20 | 26.28 | 25.59 | 25.68 | 25.68 | 351,595 |
|
Jul 9, 2026
|
25.92 | 26.26 | 25.61 | 25.92 | 25.92 | 444,614 |
|
Jul 8, 2026
|
26.80 | 27.02 | 25.87 | 26.46 | 26.46 | 748,417 |
|
Jul 7, 2026
|
27.61 | 27.74 | 26.97 | 27.01 | 27.01 | 1,073,125 |
|
Jul 6, 2026
|
27.41 | 28.02 | 27.15 | 27.79 | 27.79 | 429,800 |
|
Jul 3, 2026
|
27.75 | 28.20 | 27.08 | 27.46 | 27.46 | 1,015,893 |
|
Jul 2, 2026
|
27.45 | 27.83 | 26.86 | 27.19 | 27.19 | 2,739,206 |
|
Jul 1, 2026
|
27.22 | 27.98 | 26.16 | 26.16 | 26.16 | 1,450,797 |
|
Jun 30, 2026
|
27.30 | 27.80 | 26.70 | 26.70 | 26.70 | 1,433,942 |
|
Jun 29, 2026
|
25.72 | 26.44 | 25.72 | 26.27 | 26.27 | 1,564,008 |
|
Jun 26, 2026
|
23.50 | 23.94 | 23.20 | 23.53 | 23.53 | 1,625,408 |
|
Jun 25, 2026
|
23.57 | 24.29 | 23.57 | 23.90 | 23.90 | 1,393,742 |
|
Jun 24, 2026
|
22.63 | 23.11 | 22.51 | 23.09 | 23.09 | 617,399 |
|
Jun 23, 2026
|
23.17 | 23.18 | 22.25 | 22.34 | 22.34 | 1,341,733 |
|
Jun 22, 2026
|
23.85 | 24.43 | 23.19 | 23.19 | 23.19 | 876,100 |
|
Jun 19, 2026
|
23.08 | 23.88 | 23.08 | 23.84 | 23.84 | 1,428,727 |
|
Jun 18, 2026
|
22.77 | 22.98 | 22.35 | 22.45 | 22.45 | 628,384 |
|
Jun 17, 2026
|
22.52 | 23.14 | 22.03 | 22.97 | 22.97 | 970,505 |
|
Jun 16, 2026
|
22.88 | 23.08 | 22.48 | 23.05 | 23.05 | 759,229 |
|
Jun 15, 2026
|
21.78 | 22.59 | 21.73 | 22.08 | 22.08 | 1,043,322 |
|
Jun 12, 2026
|
21.50 | 21.88 | 21.22 | 21.78 | 21.78 | 817,372 |
|
Jun 11, 2026
|
20.90 | 21.50 | 20.78 | 21.31 | 21.31 | 1,138,067 |
|
Jun 10, 2026
|
22.01 | 22.60 | 21.36 | 21.56 | 21.56 | 980,461 |
|
Jun 9, 2026
|
21.99 | 22.61 | 21.43 | 22.36 | 22.36 | 1,101,838 |
|
Jun 5, 2026
|
22.31 | 22.65 | 22.00 | 22.00 | 22.00 | 691,189 |
|
Jun 4, 2026
|
21.33 | 21.76 | 21.05 | 21.66 | 21.66 | 944,661 |
|
Jun 3, 2026
|
21.61 | 22.67 | 21.47 | 22.57 | 22.57 | 3,104,337 |
|
Jun 2, 2026
|
21.52 | 23.07 | 21.52 | 23.07 | 23.07 | 3,691,141 |
|
Jun 1, 2026
|
19.52 | 20.80 | 19.52 | 20.37 | 20.37 | 3,492,760 |
|
May 29, 2026
|
19.46 | 19.50 | 19.08 | 19.33 | 19.33 | 831,173 |
|
May 28, 2026
|
19.26 | 19.60 | 18.90 | 19.03 | 19.03 | 2,339,416 |
|
May 27, 2026
|
19.00 | 19.39 | 18.80 | 18.90 | 18.90 | 608,728 |
|
May 26, 2026
|
18.96 | 18.96 | 18.61 | 18.81 | 18.81 | 439,429 |
|
May 25, 2026
|
18.55 | 19.03 | 18.45 | 18.97 | 18.97 | 701,468 |
|
May 22, 2026
|
18.40 | 18.99 | 18.28 | 18.31 | 18.31 | 613,220 |
|
May 21, 2026
|
18.41 | 18.60 | 18.13 | 18.41 | 18.41 | 1,481,240 |
|
May 20, 2026
|
18.12 | 18.55 | 17.80 | 17.91 | 17.91 | 2,962,730 |
|
May 19, 2026
|
18.40 | 18.44 | 17.84 | 18.00 | 18.00 | 2,133,433 |
|
May 18, 2026
|
18.56 | 19.18 | 18.21 | 18.21 | 18.21 | 686,722 |
|
May 15, 2026
|
18.83 | 18.95 | 18.24 | 18.44 | 18.44 | 594,518 |
|
May 14, 2026
|
18.26 | 18.72 | 18.15 | 18.39 | 18.39 | 1,491,309 |
|
May 13, 2026
|
17.82 | 18.95 | 17.70 | 18.76 | 18.76 | 2,788,694 |
|
May 12, 2026
|
19.53 | 20.50 | 17.53 | 17.92 | 17.92 | 2,949,310 |
|
May 11, 2026
|
19.71 | 20.11 | 19.35 | 20.11 | 20.11 | 2,248,796 |
|
May 8, 2026
|
19.98 | 20.15 | 19.27 | 19.86 | 19.86 | 2,674,634 |
|
May 7, 2026
|
19.98 | 20.20 | 19.06 | 19.30 | 19.30 | 1,777,543 |
|
May 6, 2026
|
20.27 | 20.60 | 19.66 | 19.84 | 19.84 | 1,486,074 |
|
May 5, 2026
|
21.30 | 21.87 | 21.00 | 21.08 | 21.08 | 1,054,885 |
|
May 4, 2026
|
21.05 | 21.58 | 21.04 | 21.23 | 21.23 | 844,926 |
|
May 1, 2026
|
20.32 | 20.40 | 19.90 | 20.00 | 20.00 | 798,171 |
|
Apr 30, 2026
|
20.11 | 20.55 | 19.95 | 20.19 | 20.19 | 846,602 |
|
Apr 29, 2026
|
20.35 | 20.49 | 20.13 | 20.34 | 20.34 | 680,684 |
|
Apr 28, 2026
|
20.90 | 20.90 | 20.11 | 20.15 | 20.15 | 1,313,597 |
|
Apr 27, 2026
|
21.23 | 21.55 | 20.91 | 21.09 | 21.09 | 321,188 |
|
Apr 24, 2026
|
20.50 | 21.10 | 20.11 | 20.85 | 20.85 | 1,024,973 |
|
Apr 23, 2026
|
22.09 | 22.38 | 21.72 | 21.76 | 21.76 | 712,934 |
|
Apr 22, 2026
|
21.89 | 21.90 | 21.28 | 21.68 | 21.68 | 758,622 |
|
Apr 21, 2026
|
22.60 | 22.91 | 22.26 | 22.29 | 22.29 | 821,078 |
|
Apr 20, 2026
|
22.01 | 22.91 | 21.91 | 22.48 | 22.48 | 1,070,710 |
|
Apr 17, 2026
|
21.63 | 22.05 | 21.21 | 21.35 | 21.35 | 820,219 |
|
Apr 16, 2026
|
20.01 | 21.33 | 20.01 | 21.31 | 21.31 | 2,744,140 |
|
Apr 15, 2026
|
18.86 | 19.12 | 18.79 | 18.95 | 18.95 | 638,130 |
|
Apr 14, 2026
|
18.91 | 18.93 | 18.28 | 18.58 | 18.58 | 875,314 |
|
Apr 13, 2026
|
17.89 | 18.11 | 16.90 | 17.91 | 17.91 | 1,519,139 |
|
Apr 10, 2026
|
19.58 | 19.91 | 19.31 | 19.48 | 19.48 | 1,886,112 |
|
Apr 9, 2026
|
20.67 | 20.67 | 19.95 | 20.14 | 20.14 | 2,735,001 |
|
Apr 8, 2026
|
20.33 | 22.07 | 20.30 | 21.66 | 21.66 | 1,534,172 |
|
Apr 7, 2026
|
19.00 | 19.66 | 19.00 | 19.36 | 19.36 | 612,119 |
|
Apr 2, 2026
|
19.72 | 19.77 | 18.42 | 18.70 | 18.70 | 1,091,151 |
|
Apr 1, 2026
|
19.80 | 20.16 | 19.58 | 19.87 | 19.87 | 1,333,429 |
|
Mar 31, 2026
|
18.14 | 18.94 | 17.81 | 18.77 | 18.77 | 1,891,152 |
|
Mar 30, 2026
|
18.75 | 18.75 | 18.03 | 18.14 | 18.14 | 2,151,003 |
|
Mar 27, 2026
|
19.00 | 19.52 | 19.00 | 19.29 | 19.29 | 701,951 |
|
Mar 26, 2026
|
19.31 | 19.51 | 18.80 | 18.98 | 18.98 | 728,155 |
|
Mar 25, 2026
|
19.28 | 20.00 | 19.28 | 19.60 | 19.60 | 1,240,353 |
|
Mar 24, 2026
|
19.88 | 20.07 | 19.18 | 19.42 | 19.42 | 1,452,852 |
|
Mar 23, 2026
|
18.80 | 18.83 | 18.13 | 18.81 | 18.81 | 1,730,617 |
|
Mar 20, 2026
|
18.65 | 18.67 | 18.08 | 18.08 | 18.08 | 1,431,554 |
|
Mar 19, 2026
|
19.02 | 19.17 | 18.45 | 18.97 | 18.97 | 1,326,234 |
|
Mar 18, 2026
|
19.50 | 19.65 | 19.19 | 19.48 | 19.48 | 795,869 |
|
Mar 17, 2026
|
19.39 | 19.44 | 18.70 | 18.94 | 18.94 | 1,386,641 |
|
Mar 16, 2026
|
19.73 | 19.92 | 19.24 | 19.39 | 19.39 | 733,977 |
|
Mar 13, 2026
|
19.65 | 19.95 | 19.32 | 19.78 | 19.78 | 1,010,124 |
|
Mar 12, 2026
|
20.90 | 20.90 | 20.33 | 20.39 | 20.39 | 1,627,253 |
|
Mar 11, 2026
|
21.40 | 21.70 | 20.86 | 21.42 | 21.42 | 1,254,786 |
|
Mar 10, 2026
|
22.05 | 22.74 | 21.99 | 22.51 | 22.51 | 1,522,345 |
|
Mar 9, 2026
|
21.10 | 21.18 | 20.36 | 20.40 | 20.40 | 1,367,207 |
|
Mar 6, 2026
|
21.09 | 22.13 | 21.03 | 21.87 | 21.87 | 1,503,834 |
|
Mar 5, 2026
|
21.15 | 21.58 | 20.83 | 21.54 | 21.54 | 1,368,826 |
|
Mar 4, 2026
|
20.60 | 21.34 | 20.25 | 20.38 | 20.38 | 2,713,404 |
|
Mar 3, 2026
|
27.96 | 28.45 | 20.30 | 20.36 | 20.36 | 3,693,762 |
|
Mar 2, 2026
|
24.38 | 24.75 | 23.80 | 24.72 | 24.72 | 690,710 |
|
Feb 27, 2026
|
25.14 | 25.67 | 24.46 | 24.57 | 24.57 | 1,318,835 |
|
Feb 26, 2026
|
23.55 | 24.01 | 23.45 | 24.01 | 24.01 | 1,013,246 |
|
Feb 25, 2026
|
22.74 | 23.48 | 22.74 | 23.06 | 23.06 | 761,236 |
|
Feb 24, 2026
|
21.85 | 22.16 | 21.61 | 21.76 | 21.76 | 1,253,555 |
|
Feb 23, 2026
|
23.28 | 23.55 | 22.75 | 22.75 | 22.75 | 630,874 |
|
Feb 20, 2026
|
23.90 | 24.01 | 23.26 | 23.84 | 23.84 | 334,855 |
|
Feb 19, 2026
|
24.20 | 24.25 | 23.48 | 24.24 | 24.24 | 702,721 |
|
Feb 18, 2026
|
23.59 | 23.84 | 23.12 | 23.73 | 23.73 | 634,004 |
|
Feb 17, 2026
|
23.80 | 23.92 | 22.92 | 23.36 | 23.36 | 462,138 |
|
Feb 16, 2026
|
23.40 | 23.70 | 23.02 | 23.51 | 23.51 | 942,795 |
|
Feb 13, 2026
|
23.70 | 23.70 | 21.78 | 22.02 | 22.02 | 3,456,307 |
|
Feb 12, 2026
|
24.80 | 25.40 | 24.42 | 24.49 | 24.49 | 1,522,048 |
|
Feb 11, 2026
|
26.95 | 27.07 | 26.41 | 26.71 | 26.71 | 617,941 |
|
Feb 10, 2026
|
26.15 | 26.55 | 25.94 | 26.51 | 26.51 | 766,479 |
|
Feb 9, 2026
|
26.08 | 26.65 | 25.56 | 25.74 | 25.74 | 709,311 |
|
Feb 6, 2026
|
24.99 | 25.15 | 23.82 | 24.98 | 24.98 | 1,768,220 |
|
Feb 5, 2026
|
25.96 | 26.88 | 25.60 | 25.87 | 25.87 | 1,503,962 |
|
Feb 4, 2026
|
28.50 | 28.63 | 26.74 | 26.94 | 26.94 | 1,814,598 |
|
Feb 3, 2026
|
27.96 | 29.10 | 27.59 | 28.64 | 28.64 | 1,090,497 |
|
Feb 2, 2026
|
27.15 | 27.89 | 26.76 | 27.52 | 27.52 | 688,026 |
|
Jan 30, 2026
|
27.81 | 28.11 | 27.42 | 27.42 | 27.42 | 991,737 |
|
Jan 29, 2026
|
29.15 | 29.66 | 28.75 | 28.97 | 28.97 | 1,021,374 |
|
Jan 28, 2026
|
29.45 | 29.45 | 28.52 | 28.52 | 28.52 | 1,245,995 |
|
Jan 27, 2026
|
31.50 | 31.74 | 30.33 | 30.87 | 30.87 | 2,071,898 |
|
Jan 23, 2026
|
32.31 | 34.63 | 32.31 | 33.79 | 33.79 | 3,717,853 |
|
Jan 22, 2026
|
26.33 | 26.55 | 25.80 | 26.53 | 26.53 | 870,348 |
|
Jan 21, 2026
|
26.80 | 27.15 | 26.23 | 26.68 | 26.68 | 812,316 |
|
Jan 20, 2026
|
27.04 | 27.16 | 26.82 | 26.97 | 26.97 | 927,957 |
|
Jan 19, 2026
|
28.52 | 28.52 | 26.76 | 27.04 | 27.04 | 1,644,634 |
|
Jan 16, 2026
|
29.35 | 29.97 | 29.04 | 29.23 | 29.23 | 932,671 |
|
Jan 15, 2026
|
29.81 | 29.86 | 28.63 | 28.75 | 28.75 | 1,446,378 |
|
Jan 14, 2026
|
30.70 | 30.96 | 30.30 | 30.30 | 30.30 | 613,098 |
|
Jan 13, 2026
|
31.18 | 31.18 | 30.57 | 30.67 | 30.67 | 894,167 |
|
Jan 12, 2026
|
32.89 | 32.93 | 31.64 | 31.64 | 31.64 | 457,571 |
|
Jan 9, 2026
|
32.66 | 32.69 | 32.29 | 32.35 | 32.35 | 651,759 |
|
Jan 8, 2026
|
32.35 | 32.79 | 32.04 | 32.79 | 32.79 | 642,786 |
|
Jan 7, 2026
|
31.50 | 32.08 | 31.48 | 31.55 | 31.55 | 498,808 |
|
Jan 6, 2026
|
31.74 | 31.97 | 30.96 | 31.00 | 31.00 | 1,071,161 |
|
Jan 5, 2026
|
32.30 | 32.58 | 31.80 | 31.97 | 31.97 | 430,993 |
|
Jan 2, 2026
|
32.22 | 32.64 | 32.01 | 32.46 | 32.46 | 759,310 |
|
Dec 31, 2025
|
33.34 | 33.82 | 33.28 | 33.53 | 33.53 | 388,908 |
|
Dec 30, 2025
|
33.15 | 33.88 | 33.08 | 33.70 | 33.70 | 418,098 |
|
Dec 29, 2025
|
33.30 | 33.30 | 32.96 | 33.18 | 33.18 | 446,028 |
|
Dec 24, 2025
|
33.75 | 33.87 | 33.13 | 33.22 | 33.22 | 313,073 |
|
Dec 23, 2025
|
33.16 | 33.82 | 32.83 | 33.75 | 33.75 | 1,036,785 |
|
Dec 22, 2025
|
32.89 | 33.06 | 32.44 | 33.04 | 33.04 | 850,869 |
|
Dec 19, 2025
|
32.52 | 33.04 | 32.18 | 33.00 | 33.00 | 8,458,943 |
|
Dec 18, 2025
|
30.96 | 32.52 | 30.57 | 32.18 | 32.18 | 2,307,277 |
|
Dec 17, 2025
|
32.25 | 32.59 | 31.85 | 32.37 | 32.37 | 1,231,592 |
|
Dec 16, 2025
|
32.58 | 33.02 | 32.20 | 32.71 | 32.71 | 2,925,780 |
|
Dec 15, 2025
|
34.35 | 34.89 | 34.26 | 34.70 | 34.70 | 814,115 |
|
Dec 12, 2025
|
34.92 | 35.07 | 34.50 | 34.83 | 34.83 | 803,620 |
|
Dec 11, 2025
|
35.29 | 35.48 | 34.35 | 34.92 | 34.92 | 2,201,518 |
|
Dec 10, 2025
|
36.78 | 37.66 | 35.72 | 35.72 | 35.72 | 1,001,960 |
|
Dec 9, 2025
|
36.83 | 37.26 | 36.08 | 36.36 | 36.36 | 886,938 |
|
Dec 8, 2025
|
38.14 | 38.41 | 36.84 | 37.83 | 37.83 | 1,249,218 |
|
Dec 5, 2025
|
38.45 | 39.79 | 38.17 | 39.34 | 39.34 | 743,501 |
|
Dec 4, 2025
|
37.40 | 38.31 | 37.40 | 37.87 | 37.87 | 787,861 |
|
Dec 3, 2025
|
38.00 | 38.31 | 37.40 | 37.47 | 37.47 | 1,104,702 |
|
Dec 2, 2025
|
38.83 | 39.04 | 38.26 | 38.31 | 38.31 | 598,041 |
|
Dec 1, 2025
|
39.73 | 40.05 | 39.10 | 39.35 | 39.35 | 665,276 |
|
Nov 28, 2025
|
39.23 | 40.66 | 39.23 | 40.43 | 40.43 | 997,625 |
|
Nov 27, 2025
|
40.84 | 41.47 | 39.39 | 39.39 | 39.39 | 1,463,302 |
|
Nov 26, 2025
|
41.18 | 41.28 | 39.81 | 39.84 | 39.84 | 1,797,200 |
|
Nov 25, 2025
|
42.00 | 42.00 | 40.97 | 41.67 | 41.67 | 2,171,461 |
|
Nov 24, 2025
|
37.61 | 39.30 | 37.35 | 39.10 | 39.10 | 1,907,548 |
|
Nov 21, 2025
|
35.33 | 36.70 | 35.00 | 36.51 | 36.51 | 1,581,379 |
|
Nov 20, 2025
|
36.28 | 37.25 | 36.07 | 36.47 | 36.47 | 2,761,363 |
|
Nov 19, 2025
|
34.55 | 35.16 | 34.02 | 35.00 | 35.00 | 2,523,701 |
|
Nov 18, 2025
|
35.48 | 35.83 | 35.11 | 35.27 | 35.27 | 2,475,050 |
|
Nov 17, 2025
|
36.30 | 36.83 | 35.73 | 36.83 | 36.83 | 1,900,645 |
|
Nov 14, 2025
|
36.99 | 38.01 | 36.38 | 37.12 | 37.12 | 2,396,509 |
|
Nov 13, 2025
|
39.95 | 40.33 | 38.50 | 39.78 | 39.78 | 2,474,143 |
|
Nov 12, 2025
|
39.50 | 41.99 | 38.63 | 39.81 | 39.81 | 5,127,664 |
|
Nov 11, 2025
|
50.19 | 50.79 | 42.80 | 45.80 | 45.80 | 2,539,326 |
|
Nov 10, 2025
|
47.60 | 48.39 | 47.52 | 48.32 | 48.32 | 392,823 |
|
Nov 7, 2025
|
47.35 | 47.64 | 46.44 | 46.64 | 46.64 | 582,075 |
|
Nov 6, 2025
|
49.49 | 49.78 | 48.31 | 48.36 | 48.36 | 458,087 |
|
Nov 5, 2025
|
49.30 | 49.66 | 47.88 | 48.53 | 48.53 | 676,531 |
|
Nov 4, 2025
|
50.92 | 51.32 | 50.25 | 50.76 | 50.76 | 617,755 |
|
Nov 3, 2025
|
50.00 | 51.36 | 50.00 | 51.36 | 51.36 | 507,005 |
|
Oct 31, 2025
|
49.00 | 49.96 | 48.96 | 49.76 | 49.76 | 772,974 |
|
Oct 30, 2025
|
50.00 | 50.00 | 48.92 | 49.10 | 49.10 | 593,842 |
